RQI
COHEN & STEERS QUALITY INCOME REALTY FUND, INC. COMMON SHARES
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:58:12 PM EDT
11.07USD+2.028%(+0.22)1,304,743
Pre-marketOct 5, 2026 9:01:30 AM EDT
11.08USD+0.181%(+0.02)
RQI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.91 | 11.12 | 10.91 | 11.06 | +1.935% | 1,304,743 | 0.000% |
| 2026-10-01 | 10.90 | 10.96 | 10.81 | 10.85 | -0.459% | 952,255 | +1.935% |
| 2026-09-30 | 11.15 | 11.18 | 10.90 | 10.90 | -1.536% | 899,698 | +1.468% |
| 2026-09-29 | 11.06 | 11.14 | 10.99 | 11.07 | +0.636% | 753,130 | -0.090% |
| 2026-09-28 | 11.12 | 11.17 | 11.00 | 11.00 | -1.522% | 756,289 | +0.545% |
| 2026-09-25 | 11.22 | 11.30 | 11.08 | 11.17 | +0.090% | 498,651 | -0.985% |
| 2026-09-24 | 11.35 | 11.40 | 11.16 | 11.16 | -1.674% | 1,080,678 | -0.896% |
| 2026-09-23 | 11.52 | 11.52 | 11.35 | 11.35 | -1.646% | 515,201 | -2.555% |
| 2026-09-22 | 11.62 | 11.62 | 11.53 | 11.54 | -0.259% | 544,295 | -4.159% |
| 2026-09-21 | 11.37 | 11.57 | 11.37 | 11.57 | +1.759% | 531,904 | -4.408% |
| 2026-09-18 | 11.48 | 11.48 | 11.36 | 11.37 | -0.872% | 454,469 | -2.726% |
| 2026-09-17 | 11.55 | 11.58 | 11.45 | 11.47 | +0.438% | 687,430 | -3.575% |
| 2026-09-16 | 11.51 | 11.62 | 11.38 | 11.42 | -0.954% | 846,072 | -3.152% |
| 2026-09-15 | 11.67 | 11.71 | 11.50 | 11.53 | -1.369% | 926,167 | -4.076% |
| 2026-09-14 | 11.84 | 12.10 | 11.69 | 11.69 | -1.016% | 675,219 | -5.389% |
| 2026-09-11 | 11.74 | 11.89 | 11.74 | 11.81 | +0.682% | 763,900 | -6.351% |
| 2026-09-10 | 11.83 | 11.93 | 11.67 | 11.73 | -1.263% | 1,164,523 | -5.712% |
| 2026-09-09 | 12.01 | 12.04 | 11.88 | 11.88 | -1.165% | 535,189 | -6.902% |
| 2026-09-08 | 12.03 | 12.09 | 11.98 | 12.02 | -0.743% | 388,539 | -7.987% |
| 2026-09-04 | 12.15 | 12.23 | 12.11 | 12.11 | -0.493% | 524,577 | -8.671% |
| 2026-09-03 | 12.14 | 12.20 | 12.13 | 12.17 | +0.495% | 379,863 | -9.121% |
| 2026-09-02 | 12.16 | 12.16 | 12.00 | 12.11 | -0.411% | 460,275 | -8.671% |
| 2026-09-01 | 12.15 | 12.26 | 12.06 | 12.16 | +0.082% | 998,084 | -9.046% |
| 2026-08-31 | 12.30 | 12.30 | 12.15 | 12.15 | -1.220% | 728,430 | -8.971% |
| 2026-08-28 | 12.33 | 12.35 | 12.29 | 12.30 | -0.243% | 637,596 | -10.081% |
| 2026-08-27 | 12.40 | 12.40 | 12.30 | 12.33 | -0.645% | 389,008 | -10.300% |
| 2026-08-26 | 12.41 | 12.46 | 12.40 | 12.41 | 0.000% | 392,312 | -10.878% |
| 2026-08-25 | 12.37 | 12.44 | 12.34 | 12.41 | +0.486% | 429,576 | -10.878% |
| 2026-08-24 | 12.38 | 12.45 | 12.32 | 12.35 | -0.242% | 417,504 | -10.445% |
| 2026-08-21 | 12.45 | 12.45 | 12.36 | 12.38 | +0.324% | 335,533 | -10.662% |
| 2026-08-20 | 12.35 | 12.49 | 12.33 | 12.34 | -0.564% | 713,532 | -10.373% |
| 2026-08-19 | 12.42 | 12.45 | 12.34 | 12.41 | +0.812% | 379,108 | -10.878% |
| 2026-08-18 | 12.38 | 12.48 | 12.31 | 12.31 | -0.324% | 385,140 | -10.154% |
| 2026-08-17 | 12.42 | 12.45 | 12.35 | 12.35 | -1.200% | 486,180 | -10.445% |
| 2026-08-14 | 12.54 | 12.57 | 12.45 | 12.50 | 0.000% | 447,184 | -11.520% |
| 2026-08-13 | 12.35 | 12.53 | 12.34 | 12.50 | +1.543% | 547,008 | -11.520% |
| 2026-08-12 | 12.33 | 12.40 | 12.30 | 12.31 | 0.000% | 523,617 | -10.154% |
| 2026-08-11 | 12.34 | 12.35 | 12.25 | 12.31 | -0.965% | 463,663 | -10.154% |
| 2026-08-10 | 12.50 | 12.60 | 12.38 | 12.43 | -0.719% | 553,159 | -11.022% |
| 2026-08-07 | 12.60 | 12.64 | 12.52 | 12.52 | -0.318% | 314,843 | -11.661% |
| 2026-08-06 | 12.61 | 12.61 | 12.48 | 12.56 | -0.080% | 391,562 | -11.943% |
| 2026-08-05 | 12.62 | 12.62 | 12.46 | 12.57 | +0.080% | 425,452 | -12.013% |
| 2026-08-04 | 12.56 | 12.60 | 12.39 | 12.56 | +0.080% | 522,991 | -11.943% |
| 2026-08-03 | 12.68 | 12.68 | 12.54 | 12.55 | -0.238% | 607,773 | -11.873% |
| 2026-07-31 | 12.62 | 12.62 | 12.49 | 12.58 | +0.080% | 675,926 | -12.083% |
| 2026-07-30 | 12.81 | 12.81 | 12.46 | 12.57 | -0.868% | 644,002 | -12.013% |
| 2026-07-29 | 12.70 | 12.77 | 12.64 | 12.68 | -0.314% | 492,958 | -12.776% |
| 2026-07-28 | 12.75 | 12.81 | 12.70 | 12.72 | +0.474% | 578,020 | -13.050% |
| 2026-07-27 | 12.67 | 12.73 | 12.61 | 12.66 | +0.238% | 576,187 | -12.638% |
| 2026-07-24 | 12.32 | 12.63 | 12.30 | 12.63 | +2.433% | 984,390 | -12.431% |
| 2026-07-23 | 12.35 | 12.42 | 12.24 | 12.33 | -0.725% | 627,101 | -10.300% |
| 2026-07-22 | 12.44 | 12.48 | 12.41 | 12.42 | -0.401% | 424,605 | -10.950% |
| 2026-07-21 | 12.39 | 12.47 | 12.37 | 12.47 | +0.646% | 406,286 | -11.307% |
| 2026-07-20 | 12.42 | 12.47 | 12.36 | 12.39 | +0.162% | 820,027 | -10.734% |
| 2026-07-17 | 12.36 | 12.46 | 12.25 | 12.37 | -0.242% | 1,991,939 | -10.590% |
| 2026-07-16 | 12.25 | 12.43 | 12.25 | 12.40 | +1.556% | 959,326 | -10.806% |
| 2026-07-15 | 12.16 | 12.27 | 12.11 | 12.21 | +0.082% | 2,277,523 | -9.419% |
| 2026-07-14 | 12.22 | 12.25 | 12.17 | 12.20 | -0.164% | 1,548,775 | -9.344% |
| 2026-07-13 | 12.15 | 12.29 | 12.15 | 12.22 | 0.000% | 923,874 | -9.493% |
| 2026-07-10 | 12.22 | 12.26 | 12.11 | 12.22 | +0.082% | 588,832 | -9.493% |
| 2026-07-09 | 12.21 | 12.29 | 12.19 | 12.21 | +0.082% | 522,335 | -9.419% |
| 2026-07-08 | 12.34 | 12.34 | 12.18 | 12.20 | -1.215% | 782,956 | -9.344% |
| 2026-07-07 | 12.23 | 12.40 | 12.20 | 12.35 | +0.981% | 1,162,086 | -10.445% |
| 2026-07-06 | 12.40 | 12.41 | 12.23 | 12.23 | -2.160% | 909,230 | -9.567% |
| 2026-07-02 | 12.34 | 12.50 | 12.29 | 12.50 | +1.297% | 716,225 | -11.520% |
| 2026-07-01 | 12.30 | 12.39 | 12.23 | 12.34 | +0.244% | 773,035 | -10.373% |
| 2026-06-30 | 12.50 | 12.59 | 12.31 | 12.31 | -1.441% | 966,839 | -10.154% |
| 2026-06-29 | 12.48 | 12.57 | 12.44 | 12.49 | +0.321% | 848,118 | -11.449% |
| 2026-06-26 | 12.37 | 12.50 | 12.37 | 12.45 | +0.322% | 629,837 | -11.165% |
| 2026-06-25 | 12.55 | 12.59 | 12.33 | 12.41 | -1.430% | 776,140 | -10.878% |
| 2026-06-24 | 12.44 | 12.59 | 12.29 | 12.59 | +1.943% | 913,422 | -12.153% |
| 2026-06-23 | 12.28 | 12.36 | 12.25 | 12.35 | +0.488% | 835,763 | -10.445% |
| 2026-06-22 | 12.30 | 12.31 | 12.14 | 12.29 | +0.163% | 667,135 | -10.008% |
| 2026-06-18 | 12.37 | 12.50 | 12.25 | 12.27 | -1.367% | 1,428,090 | -9.861% |
| 2026-06-17 | 12.73 | 12.87 | 12.40 | 12.44 | -2.660% | 1,627,603 | -11.093% |
| 2026-06-16 | 12.82 | 12.92 | 12.75 | 12.78 | -0.312% | 942,345 | -13.459% |
| 2026-06-15 | 13.08 | 13.14 | 12.82 | 12.82 | -1.233% | 1,477,002 | -13.729% |
| 2026-06-12 | 12.80 | 13.02 | 12.78 | 12.98 | +1.248% | 1,208,861 | -14.792% |
| 2026-06-11 | 12.90 | 12.95 | 12.77 | 12.82 | -0.156% | 1,428,062 | -13.729% |
| 2026-06-10 | 12.75 | 13.02 | 12.74 | 12.84 | +0.864% | 1,503,191 | -13.863% |
| 2026-06-09 | 12.81 | 12.94 | 12.73 | 12.73 | -3.925% | 2,954,657 | -13.119% |
| 2026-06-08 | 13.50 | 13.50 | 13.25 | 13.25 | -2.069% | 362,670 | -16.528% |
| 2026-06-05 | 13.29 | 13.53 | 13.28 | 13.53 | +1.577% | 349,013 | -18.256% |
| 2026-06-04 | 13.19 | 13.34 | 13.14 | 13.32 | +1.602% | 310,397 | -16.967% |
| 2026-06-03 | 13.12 | 13.24 | 13.07 | 13.11 | 0.000% | 371,380 | -15.637% |
| 2026-06-02 | 13.06 | 13.14 | 13.00 | 13.11 | +0.306% | 434,687 | -15.637% |
| 2026-06-01 | 13.30 | 13.38 | 13.07 | 13.07 | -2.024% | 421,676 | -15.379% |
| 2026-05-29 | 13.46 | 13.46 | 13.21 | 13.34 | -0.299% | 437,114 | -17.091% |
| 2026-05-28 | 13.37 | 13.44 | 13.29 | 13.38 | +0.602% | 342,103 | -17.339% |
| 2026-05-27 | 13.37 | 13.49 | 13.30 | 13.30 | -0.524% | 202,685 | -16.842% |
| 2026-05-26 | 13.35 | 13.48 | 13.27 | 13.37 | +0.375% | 355,535 | -17.277% |
| 2026-05-22 | 13.42 | 13.44 | 13.26 | 13.32 | 0.000% | 185,989 | -16.967% |
| 2026-05-21 | 13.26 | 13.35 | 13.16 | 13.32 | +0.301% | 219,204 | -16.967% |
| 2026-05-20 | 13.12 | 13.30 | 13.12 | 13.28 | +1.685% | 302,611 | -16.717% |
| 2026-05-19 | 12.98 | 13.21 | 12.90 | 13.06 | +0.153% | 231,177 | -15.314% |
| 2026-05-18 | 12.90 | 13.14 | 12.90 | 13.04 | +0.851% | 256,551 | -15.184% |
| 2026-05-15 | 13.11 | 13.13 | 12.89 | 12.93 | -2.120% | 382,123 | -14.462% |
| 2026-05-14 | 13.26 | 13.36 | 13.18 | 13.21 | -0.076% | 244,943 | -16.276% |
| 2026-05-13 | 13.31 | 13.32 | 13.16 | 13.22 | -0.751% | 278,870 | -16.339% |
| 2026-05-12 | 13.33 | 13.41 | 13.26 | 13.32 | -0.745% | 236,260 | -16.967% |
| 2026-05-11 | 13.46 | 13.55 | 13.40 | 13.42 | -0.074% | 277,440 | -17.586% |
| 2026-05-08 | 13.40 | 13.57 | 13.38 | 13.43 | +0.299% | 415,752 | -17.647% |
| 2026-05-07 | 13.44 | 13.50 | 13.30 | 13.39 | -0.224% | 184,155 | -17.401% |
| 2026-05-06 | 13.33 | 13.50 | 13.33 | 13.42 | +0.978% | 270,772 | -17.586% |
| 2026-05-05 | 13.23 | 13.34 | 13.20 | 13.29 | +0.606% | 254,857 | -16.780% |
| 2026-05-04 | 13.41 | 13.44 | 13.19 | 13.21 | -1.491% | 379,959 | -16.276% |
| 2026-05-01 | 13.40 | 13.48 | 13.34 | 13.41 | +0.149% | 335,975 | -17.524% |
| 2026-04-30 | 13.14 | 13.39 | 13.07 | 13.39 | +1.980% | 413,216 | -17.401% |
| 2026-04-29 | 13.07 | 13.17 | 13.03 | 13.13 | +0.306% | 274,281 | -15.765% |
| 2026-04-28 | 13.00 | 13.11 | 12.93 | 13.09 | +0.847% | 187,316 | -15.508% |
| 2026-04-27 | 13.00 | 13.06 | 12.97 | 12.98 | -0.536% | 268,962 | -14.792% |
| 2026-04-24 | 13.03 | 13.13 | 13.01 | 13.05 | +0.153% | 196,516 | -15.249% |
| 2026-04-23 | 12.94 | 13.04 | 12.86 | 13.03 | +1.008% | 277,008 | -15.119% |
| 2026-04-22 | 13.13 | 13.22 | 12.85 | 12.90 | -1.451% | 290,381 | -14.264% |
| 2026-04-21 | 13.33 | 13.33 | 13.05 | 13.09 | -1.727% | 299,027 | -15.508% |
| 2026-04-20 | 13.27 | 13.34 | 13.22 | 13.32 | -0.150% | 320,431 | -16.967% |
| 2026-04-17 | 13.15 | 13.34 | 13.15 | 13.34 | +1.910% | 325,935 | -17.091% |
| 2026-04-16 | 12.97 | 13.09 | 12.95 | 13.09 | +1.394% | 368,720 | -15.508% |
| 2026-04-15 | 12.94 | 12.94 | 12.85 | 12.91 | +0.078% | 228,886 | -14.330% |
| 2026-04-14 | 12.74 | 12.94 | 12.74 | 12.90 | +0.389% | 332,046 | -14.264% |
| 2026-04-13 | 12.85 | 12.87 | 12.71 | 12.85 | -0.233% | 404,546 | -13.930% |
| 2026-04-10 | 12.88 | 12.95 | 12.84 | 12.88 | +0.312% | 299,952 | -14.130% |
| 2026-04-09 | 12.60 | 12.93 | 12.60 | 12.84 | +1.582% | 248,993 | -13.863% |
| 2026-04-08 | 12.66 | 12.73 | 12.62 | 12.64 | +1.771% | 301,258 | -12.500% |
| 2026-04-07 | 12.47 | 12.50 | 12.35 | 12.42 | -0.241% | 219,736 | -10.950% |
| 2026-04-06 | 12.38 | 12.47 | 12.32 | 12.45 | +0.973% | 346,283 | -11.165% |
| 2026-04-02 | 12.10 | 12.37 | 12.06 | 12.33 | +1.148% | 228,761 | -10.300% |
| 2026-04-01 | 12.12 | 12.24 | 12.10 | 12.19 | +1.162% | 318,217 | -9.270% |
| 2026-03-31 | 12.01 | 12.20 | 11.90 | 12.05 | +1.516% | 760,188 | -8.216% |
| 2026-03-30 | 11.77 | 11.98 | 11.77 | 11.87 | +1.453% | 353,003 | -6.824% |
| 2026-03-27 | 11.85 | 11.90 | 11.69 | 11.70 | -1.349% | 365,862 | -5.470% |
| 2026-03-26 | 11.90 | 12.04 | 11.85 | 11.86 | -0.587% | 285,812 | -6.745% |
| 2026-03-25 | 12.00 | 12.00 | 11.86 | 11.93 | +0.336% | 308,247 | -7.293% |
| 2026-03-24 | 11.91 | 12.06 | 11.86 | 11.89 | -0.917% | 291,943 | -6.981% |
| 2026-03-23 | 12.12 | 12.20 | 12.00 | 12.00 | -0.249% | 325,446 | -7.833% |
| 2026-03-20 | 12.49 | 12.49 | 11.94 | 12.03 | -3.451% | 476,061 | -8.063% |
| 2026-03-19 | 12.40 | 12.49 | 12.33 | 12.46 | -0.320% | 298,318 | -11.236% |
| 2026-03-18 | 12.60 | 12.68 | 12.50 | 12.50 | -1.497% | 157,773 | -11.520% |
| 2026-03-17 | 12.65 | 12.78 | 12.65 | 12.69 | +0.634% | 292,812 | -12.845% |
| 2026-03-16 | 12.58 | 12.69 | 12.55 | 12.61 | +1.367% | 256,856 | -12.292% |
| 2026-03-13 | 12.48 | 12.62 | 12.44 | 12.44 | 0.000% | 251,179 | -11.093% |
| 2026-03-12 | 12.41 | 12.51 | 12.35 | 12.44 | -0.241% | 235,672 | -11.093% |
| 2026-03-11 | 12.63 | 12.65 | 12.46 | 12.47 | -1.423% | 329,683 | -11.307% |
| 2026-03-10 | 12.71 | 12.82 | 12.63 | 12.65 | -1.249% | 391,716 | -12.569% |
| 2026-03-09 | 12.86 | 12.86 | 12.46 | 12.81 | -0.775% | 711,345 | -13.661% |
| 2026-03-06 | 12.90 | 13.01 | 12.88 | 12.91 | -1.601% | 361,338 | -14.330% |
| 2026-03-05 | 13.23 | 13.23 | 13.05 | 13.12 | -1.390% | 346,629 | -15.701% |
| 2026-03-04 | 13.25 | 13.32 | 13.08 | 13.30 | +0.643% | 351,548 | -16.873% |
| 2026-03-03 | 13.20 | 13.32 | 12.97 | 13.22 | -0.974% | 625,316 | -16.339% |
| 2026-03-02 | 13.20 | 13.38 | 13.17 | 13.35 | +0.301% | 468,656 | -17.154% |
| 2026-02-27 | 13.21 | 13.35 | 13.15 | 13.31 | +0.833% | 490,258 | -16.905% |
| 2026-02-26 | 13.07 | 13.21 | 13.06 | 13.20 | +1.617% | 415,756 | -16.212% |
| 2026-02-25 | 13.11 | 13.12 | 12.99 | 12.99 | -0.915% | 337,886 | -14.858% |
| 2026-02-24 | 13.10 | 13.13 | 12.99 | 13.11 | +0.537% | 356,864 | -15.637% |
| 2026-02-23 | 13.06 | 13.16 | 13.03 | 13.04 | -0.077% | 370,909 | -15.184% |
| 2026-02-20 | 12.97 | 13.08 | 12.90 | 13.05 | +0.462% | 349,782 | -15.249% |
| 2026-02-19 | 13.10 | 13.12 | 12.87 | 12.99 | -0.915% | 578,800 | -14.858% |
| 2026-02-18 | 13.33 | 13.33 | 13.10 | 13.11 | -1.650% | 588,946 | -15.637% |
| 2026-02-17 | 13.21 | 13.38 | 13.16 | 13.33 | +0.908% | 505,723 | -17.029% |
| 2026-02-13 | 13.00 | 13.22 | 12.98 | 13.21 | +2.008% | 493,326 | -16.276% |
| 2026-02-12 | 12.90 | 13.05 | 12.88 | 12.95 | +0.622% | 855,979 | -14.595% |
| 2026-02-11 | 12.83 | 12.92 | 12.80 | 12.87 | +0.156% | 622,768 | -14.064% |
| 2026-02-10 | 12.68 | 12.90 | 12.66 | 12.85 | +0.548% | 588,420 | -13.930% |
| 2026-02-09 | 12.61 | 12.80 | 12.54 | 12.78 | +1.188% | 671,660 | -13.459% |
| 2026-02-06 | 12.48 | 12.63 | 12.46 | 12.63 | +2.019% | 721,085 | -12.431% |
| 2026-02-05 | 12.45 | 12.54 | 12.36 | 12.38 | -0.722% | 389,975 | -10.662% |
| 2026-02-04 | 12.27 | 12.54 | 12.25 | 12.47 | +1.962% | 591,701 | -11.307% |
| 2026-02-03 | 12.18 | 12.29 | 12.13 | 12.23 | +0.082% | 622,325 | -9.567% |
| 2026-02-02 | 12.27 | 12.35 | 12.18 | 12.22 | 0.000% | 685,487 | -9.493% |
| 2026-01-30 | 12.19 | 12.22 | 12.05 | 12.22 | +0.246% | 507,723 | -9.493% |
| 2026-01-29 | 11.96 | 12.19 | 11.96 | 12.19 | +1.838% | 551,850 | -9.270% |
| 2026-01-28 | 12.20 | 12.21 | 11.95 | 11.97 | -1.805% | 467,338 | -7.602% |
| 2026-01-27 | 12.20 | 12.23 | 12.15 | 12.19 | -0.082% | 357,166 | -9.270% |
| 2026-01-26 | 12.15 | 12.25 | 12.15 | 12.20 | +0.412% | 455,362 | -9.344% |
| 2026-01-23 | 12.07 | 12.16 | 12.01 | 12.15 | +0.830% | 485,841 | -8.971% |
| 2026-01-22 | 12.16 | 12.22 | 12.04 | 12.05 | -0.905% | 545,036 | -8.216% |
| 2026-01-21 | 12.13 | 12.25 | 12.05 | 12.16 | +0.746% | 669,901 | -9.046% |
| 2026-01-20 | 12.15 | 12.21 | 12.03 | 12.07 | -1.550% | 486,513 | -8.368% |
| 2026-01-16 | 12.16 | 12.29 | 12.12 | 12.26 | +1.239% | 1,212,542 | -9.788% |
| 2026-01-15 | 12.06 | 12.17 | 12.06 | 12.11 | +0.581% | 643,173 | -8.671% |
| 2026-01-14 | 11.94 | 12.09 | 11.94 | 12.04 | +0.753% | 887,520 | -8.140% |
| 2026-01-13 | 11.81 | 11.97 | 11.79 | 11.95 | +0.589% | 830,670 | -7.448% |
| 2026-01-12 | 11.79 | 11.95 | 11.78 | 11.88 | +1.020% | 845,314 | -6.902% |
| 2026-01-09 | 11.75 | 11.80 | 11.71 | 11.76 | +0.513% | 504,369 | -5.952% |
| 2026-01-08 | 11.54 | 11.72 | 11.50 | 11.70 | +1.124% | 517,385 | -5.470% |
| 2026-01-07 | 11.78 | 11.80 | 11.57 | 11.57 | -1.699% | 854,909 | -4.408% |
| 2026-01-06 | 11.66 | 11.80 | 11.53 | 11.77 | +1.030% | 1,031,189 | -6.032% |
| 2026-01-05 | 11.53 | 11.66 | 11.44 | 11.65 | +1.658% | 1,311,312 | -5.064% |
| 2026-01-02 | 11.48 | 11.50 | 11.37 | 11.46 | +0.350% | 725,640 | -3.490% |
| 2025-12-31 | 11.59 | 11.60 | 11.42 | 11.42 | -1.296% | 905,838 | -3.152% |
| 2025-12-30 | 11.55 | 11.59 | 11.50 | 11.57 | +0.521% | 877,912 | -4.408% |
| 2025-12-29 | 11.54 | 11.60 | 11.48 | 11.51 | -1.202% | 756,147 | -3.910% |
| 2025-12-26 | 11.63 | 11.65 | 11.60 | 11.65 | +0.172% | 490,107 | -5.064% |
| 2025-12-24 | 11.54 | 11.64 | 11.52 | 11.63 | +1.307% | 274,709 | -4.901% |
| 2025-12-23 | 11.48 | 11.53 | 11.46 | 11.48 | -0.174% | 712,981 | -3.659% |
| 2025-12-22 | 11.45 | 11.54 | 11.41 | 11.50 | +0.437% | 718,616 | -3.826% |
| 2025-12-19 | 11.45 | 11.52 | 11.44 | 11.45 | 0.000% | 628,039 | -3.406% |
| 2025-12-18 | 11.47 | 11.50 | 11.42 | 11.45 | +0.175% | 734,962 | -3.406% |
| 2025-12-17 | 11.43 | 11.48 | 11.40 | 11.43 | +0.616% | 685,725 | -3.237% |
| 2025-12-16 | 11.38 | 11.44 | 11.34 | 11.36 | -0.699% | 856,707 | -2.641% |
| 2025-12-15 | 11.46 | 11.48 | 11.30 | 11.44 | +0.439% | 1,232,633 | -3.322% |
| 2025-12-12 | 11.36 | 11.50 | 11.35 | 11.39 | 0.000% | 569,764 | -2.897% |
| 2025-12-11 | 11.39 | 11.47 | 11.37 | 11.39 | -0.088% | 769,952 | -2.897% |
| 2025-12-10 | 11.43 | 11.54 | 11.39 | 11.40 | -0.350% | 788,459 | -2.982% |
| 2025-12-09 | 11.55 | 11.65 | 11.43 | 11.44 | -1.549% | 735,346 | -3.322% |
| 2025-12-08 | 11.78 | 11.78 | 11.60 | 11.62 | -0.853% | 714,965 | -4.819% |
| 2025-12-05 | 11.75 | 11.82 | 11.70 | 11.72 | -0.085% | 420,723 | -5.631% |
| 2025-12-04 | 11.80 | 11.86 | 11.70 | 11.73 | -0.424% | 601,856 | -5.712% |
| 2025-12-03 | 11.82 | 11.90 | 11.78 | 11.78 | -0.169% | 359,848 | -6.112% |
| 2025-12-02 | 11.94 | 11.94 | 11.78 | 11.80 | -0.506% | 463,104 | -6.271% |
| 2025-12-01 | 12.00 | 12.00 | 11.85 | 11.86 | -1.249% | 493,983 | -6.745% |
| 2025-11-28 | 12.03 | 12.04 | 11.93 | 12.01 | +0.586% | 302,604 | -7.910% |
| 2025-11-26 | 11.81 | 11.98 | 11.78 | 11.94 | +1.444% | 343,644 | -7.370% |
| 2025-11-25 | 11.74 | 11.85 | 11.71 | 11.77 | +0.598% | 388,675 | -6.032% |
| 2025-11-24 | 11.67 | 11.70 | 11.57 | 11.70 | +1.124% | 474,943 | -5.470% |
| 2025-11-21 | 11.45 | 11.62 | 11.45 | 11.57 | +1.136% | 539,589 | -4.408% |
| 2025-11-20 | 11.56 | 11.66 | 11.43 | 11.44 | -0.522% | 403,142 | -3.322% |
| 2025-11-19 | 11.73 | 11.74 | 11.48 | 11.50 | -1.372% | 442,194 | -3.826% |
| 2025-11-18 | 11.68 | 11.74 | 11.58 | 11.66 | +0.086% | 445,073 | -5.146% |
| 2025-11-17 | 11.87 | 11.88 | 11.63 | 11.65 | -1.355% | 532,606 | -5.064% |
| 2025-11-14 | 11.84 | 11.88 | 11.76 | 11.81 | 0.000% | 468,238 | -6.351% |
| 2025-11-13 | 11.97 | 12.03 | 11.81 | 11.81 | -1.829% | 335,387 | -6.351% |
| 2025-11-12 | 12.15 | 12.17 | 12.03 | 12.03 | -1.232% | 294,849 | -8.063% |
| 2025-11-11 | 12.05 | 12.22 | 12.05 | 12.18 | +0.828% | 242,262 | -9.195% |
| 2025-11-10 | 12.01 | 12.14 | 12.01 | 12.08 | +0.751% | 324,946 | -8.444% |
| 2025-11-07 | 11.86 | 12.02 | 11.86 | 11.99 | +0.841% | 270,224 | -7.756% |
| 2025-11-06 | 11.94 | 12.00 | 11.89 | 11.89 | -0.668% | 266,534 | -6.981% |
| 2025-11-05 | 11.94 | 12.04 | 11.91 | 11.97 | +0.335% | 364,937 | -7.602% |
| 2025-11-04 | 11.91 | 12.03 | 11.91 | 11.93 | -0.500% | 277,068 | -7.293% |
| 2025-11-03 | 12.00 | 12.04 | 11.87 | 11.99 | -0.827% | 411,454 | -7.756% |
| 2025-10-31 | 12.09 | 12.12 | 11.93 | 12.09 | +0.415% | 325,887 | -8.519% |
| 2025-10-30 | 11.95 | 12.11 | 11.95 | 12.04 | +0.922% | 392,547 | -8.140% |
| 2025-10-29 | 12.18 | 12.19 | 11.90 | 11.93 | -2.373% | 509,206 | -7.293% |
| 2025-10-28 | 12.50 | 12.50 | 12.22 | 12.22 | -2.240% | 379,755 | -9.493% |
| 2025-10-27 | 12.45 | 12.50 | 12.37 | 12.50 | +0.644% | 246,891 | -11.520% |
| 2025-10-24 | 12.39 | 12.48 | 12.39 | 12.42 | +0.485% | 221,938 | -10.950% |
| 2025-10-23 | 12.41 | 12.45 | 12.29 | 12.36 | -0.162% | 199,469 | -10.518% |
| 2025-10-22 | 12.37 | 12.45 | 12.35 | 12.38 | +0.081% | 193,484 | -10.662% |
| 2025-10-21 | 12.42 | 12.49 | 12.37 | 12.37 | -0.403% | 199,991 | -10.590% |
| 2025-10-20 | 12.35 | 12.43 | 12.35 | 12.42 | +1.058% | 264,158 | -10.950% |
| 2025-10-17 | 12.31 | 12.36 | 12.21 | 12.29 | -0.162% | 219,726 | -10.008% |
| 2025-10-16 | 12.40 | 12.43 | 12.28 | 12.31 | 0.000% | 229,138 | -10.154% |
| 2025-10-15 | 12.20 | 12.38 | 12.20 | 12.31 | +1.400% | 271,981 | -10.154% |
| 2025-10-14 | 12.04 | 12.16 | 12.03 | 12.14 | +0.082% | 235,061 | -8.896% |
| 2025-10-13 | 12.08 | 12.14 | 12.02 | 12.13 | +0.748% | 294,404 | -8.821% |
| 2025-10-10 | 12.22 | 12.24 | 12.02 | 12.04 | -1.473% | 352,583 | -8.140% |
| 2025-10-09 | 12.37 | 12.44 | 12.15 | 12.22 | -0.892% | 357,581 | -9.493% |
| 2025-10-08 | 12.41 | 12.41 | 12.30 | 12.33 | -0.645% | 278,852 | -10.300% |
| 2025-10-07 | 12.42 | 12.44 | 12.33 | 12.41 | +0.405% | 409,244 | -10.878% |
| 2025-10-06 | 12.47 | 12.49 | 12.35 | 12.36 | -0.723% | 254,461 | -10.518% |
| 2025-10-03 | 12.43 | 12.57 | 12.40 | 12.45 | +0.161% | 185,510 | -11.165% |
| 2025-10-02 | 12.51 | 12.54 | 12.37 | 12.43 | -0.560% | 277,401 | -11.022% |
| 2025-10-01 | 12.42 | 12.61 | 12.42 | 12.50 | +0.241% | 343,829 | -11.520% |
| 2025-09-30 | 12.47 | 12.50 | 12.37 | 12.47 | +0.161% | 329,652 | -11.307% |
| 2025-09-29 | 12.43 | 12.45 | 12.33 | 12.45 | +0.484% | 289,415 | -11.165% |
| 2025-09-26 | 12.33 | 12.46 | 12.31 | 12.39 | +0.896% | 303,350 | -10.734% |
| 2025-09-25 | 12.32 | 12.41 | 12.28 | 12.28 | -0.728% | 358,948 | -9.935% |
| 2025-09-24 | 12.50 | 12.55 | 12.36 | 12.37 | -0.802% | 357,187 | -10.590% |
| 2025-09-23 | 12.45 | 12.52 | 12.42 | 12.47 | +0.161% | 310,404 | -11.307% |
| 2025-09-22 | 12.45 | 12.47 | 12.36 | 12.45 | +0.484% | 328,538 | -11.165% |
| 2025-09-19 | 12.55 | 12.55 | 12.37 | 12.39 | -0.880% | 390,367 | -10.734% |
| 2025-09-18 | 12.54 | 12.59 | 12.43 | 12.50 | +0.160% | 395,665 | -11.520% |
| 2025-09-17 | 12.41 | 12.63 | 12.41 | 12.48 | +0.241% | 346,449 | -11.378% |
| 2025-09-16 | 12.59 | 12.71 | 12.45 | 12.45 | -1.581% | 776,908 | -11.165% |
| 2025-09-15 | 12.74 | 12.74 | 12.65 | 12.65 | -0.315% | 233,558 | -12.569% |
| 2025-09-12 | 12.67 | 12.74 | 12.65 | 12.69 | 0.000% | 266,038 | -12.845% |
| 2025-09-11 | 12.55 | 12.74 | 12.54 | 12.69 | +1.601% | 399,090 | -12.845% |
| 2025-09-10 | 12.52 | 12.59 | 12.47 | 12.49 | -0.080% | 313,508 | -11.449% |
| 2025-09-09 | 12.53 | 12.54 | 12.45 | 12.50 | -0.636% | 355,615 | -11.520% |
| 2025-09-08 | 12.63 | 12.65 | 12.51 | 12.58 | -0.396% | 410,143 | -12.083% |
| 2025-09-05 | 12.51 | 12.67 | 12.51 | 12.63 | +1.446% | 279,668 | -12.431% |
| 2025-09-04 | 12.38 | 12.47 | 12.38 | 12.45 | +0.973% | 205,970 | -11.165% |
| 2025-09-03 | 12.40 | 12.45 | 12.32 | 12.33 | -0.645% | 527,432 | -10.300% |
| 2025-09-02 | 12.48 | 12.51 | 12.39 | 12.41 | -1.037% | 417,541 | -10.878% |
| 2025-08-29 | 12.54 | 12.59 | 12.43 | 12.54 | +0.240% | 451,780 | -11.802% |
| 2025-08-28 | 12.47 | 12.51 | 12.40 | 12.51 | +0.240% | 317,964 | -11.591% |
| 2025-08-27 | 12.43 | 12.57 | 12.41 | 12.48 | +0.080% | 248,594 | -11.378% |
| 2025-08-26 | 12.52 | 12.55 | 12.37 | 12.47 | -0.160% | 344,943 | -11.307% |
| 2025-08-25 | 12.51 | 12.57 | 12.49 | 12.49 | -0.636% | 295,193 | -11.449% |
| 2025-08-22 | 12.40 | 12.62 | 12.37 | 12.57 | +1.699% | 435,743 | -12.013% |
| 2025-08-21 | 12.33 | 12.40 | 12.26 | 12.36 | -0.323% | 268,755 | -10.518% |
| 2025-08-20 | 12.31 | 12.44 | 12.31 | 12.40 | +0.895% | 220,132 | -10.806% |
| 2025-08-19 | 12.13 | 12.29 | 12.11 | 12.29 | +1.654% | 209,314 | -10.008% |
| 2025-08-18 | 12.14 | 12.23 | 12.09 | 12.09 | -0.412% | 197,537 | -8.519% |
| 2025-08-15 | 12.12 | 12.23 | 12.12 | 12.14 | -0.082% | 242,601 | -8.896% |
| 2025-08-14 | 12.15 | 12.18 | 12.08 | 12.15 | -0.164% | 213,528 | -8.971% |
| 2025-08-13 | 12.11 | 12.20 | 12.10 | 12.17 | +0.579% | 368,042 | -9.121% |
| 2025-08-12 | 12.18 | 12.20 | 12.01 | 12.10 | -0.738% | 450,131 | -8.595% |
| 2025-08-11 | 12.28 | 12.32 | 12.19 | 12.19 | -0.975% | 446,717 | -9.270% |
| 2025-08-08 | 12.40 | 12.42 | 12.26 | 12.31 | 0.000% | 370,909 | -10.154% |
| 2025-08-07 | 12.35 | 12.39 | 12.29 | 12.31 | -0.324% | 234,295 | -10.154% |
| 2025-08-06 | 12.40 | 12.45 | 12.32 | 12.35 | 0.000% | 319,295 | -10.445% |
| 2025-08-05 | 12.27 | 12.46 | 12.27 | 12.35 | +0.325% | 196,790 | -10.445% |
| 2025-08-04 | 12.22 | 12.38 | 12.22 | 12.31 | +0.736% | 425,527 | -10.154% |
| 2025-08-01 | 12.25 | 12.36 | 12.15 | 12.22 | -0.407% | 294,935 | -9.493% |
| 2025-07-31 | 12.47 | 12.47 | 12.22 | 12.27 | -1.525% | 497,561 | -9.861% |
| 2025-07-30 | 12.64 | 12.64 | 12.35 | 12.46 | -1.033% | 353,355 | -11.236% |
| 2025-07-29 | 12.50 | 12.59 | 12.41 | 12.59 | +1.206% | 222,838 | -12.153% |
| 2025-07-28 | 12.62 | 12.63 | 12.42 | 12.44 | -1.270% | 284,886 | -11.093% |
| 2025-07-25 | 12.59 | 12.63 | 12.51 | 12.60 | +0.079% | 184,270 | -12.222% |
| 2025-07-24 | 12.62 | 12.69 | 12.59 | 12.59 | -0.317% | 285,318 | -12.153% |
| 2025-07-23 | 12.64 | 12.71 | 12.60 | 12.63 | 0.000% | 308,163 | -12.431% |
| 2025-07-22 | 12.44 | 12.63 | 12.44 | 12.63 | +1.691% | 279,310 | -12.431% |
| 2025-07-21 | 12.42 | 12.52 | 12.41 | 12.42 | +0.323% | 333,515 | -10.950% |
| 2025-07-18 | 12.42 | 12.42 | 12.36 | 12.38 | +0.081% | 170,013 | -10.662% |
| 2025-07-17 | 12.33 | 12.43 | 12.33 | 12.37 | +0.162% | 298,301 | -10.590% |
| 2025-07-16 | 12.29 | 12.39 | 12.25 | 12.35 | +0.488% | 268,369 | -10.445% |
| 2025-07-15 | 12.46 | 12.46 | 12.25 | 12.29 | -1.680% | 366,839 | -10.008% |
| 2025-07-14 | 12.39 | 12.50 | 12.39 | 12.50 | +0.888% | 211,923 | -11.520% |
| 2025-07-11 | 12.37 | 12.44 | 12.32 | 12.39 | -0.402% | 251,740 | -10.734% |
| 2025-07-10 | 12.44 | 12.49 | 12.37 | 12.44 | +0.404% | 268,895 | -11.093% |
| 2025-07-09 | 12.43 | 12.45 | 12.30 | 12.39 | +0.081% | 248,388 | -10.734% |
| 2025-07-08 | 12.39 | 12.45 | 12.34 | 12.38 | -0.161% | 284,944 | -10.662% |
| 2025-07-07 | 12.54 | 12.59 | 12.35 | 12.40 | -1.116% | 318,209 | -10.806% |
| 2025-07-03 | 12.52 | 12.60 | 12.51 | 12.54 | -0.080% | 149,046 | -11.802% |
| 2025-07-02 | 12.51 | 12.60 | 12.45 | 12.55 | +0.240% | 250,446 | -11.873% |
| 2025-07-01 | 12.43 | 12.62 | 12.42 | 12.52 | +0.562% | 349,561 | -11.661% |
| 2025-06-30 | 12.42 | 12.46 | 12.21 | 12.45 | +0.891% | 392,590 | -11.165% |
| 2025-06-27 | 12.26 | 12.44 | 12.24 | 12.34 | +0.570% | 324,597 | -10.373% |
| 2025-06-26 | 12.36 | 12.36 | 12.15 | 12.27 | -0.728% | 330,451 | -9.861% |
| 2025-06-25 | 12.62 | 12.62 | 12.33 | 12.36 | -1.905% | 333,550 | -10.518% |
| 2025-06-24 | 12.53 | 12.65 | 12.48 | 12.60 | +0.800% | 228,163 | -12.222% |
| 2025-06-23 | 12.29 | 12.52 | 12.28 | 12.50 | +1.709% | 295,385 | -11.520% |
| 2025-06-20 | 12.32 | 12.40 | 12.28 | 12.29 | -0.244% | 181,723 | -10.008% |
| 2025-06-18 | 12.34 | 12.42 | 12.29 | 12.32 | +0.244% | 151,348 | -10.227% |
| 2025-06-17 | 12.29 | 12.35 | 12.22 | 12.29 | 0.000% | 286,853 | -10.008% |
| 2025-06-16 | 12.33 | 12.48 | 12.29 | 12.29 | 0.000% | 197,850 | -10.008% |
| 2025-06-13 | 12.33 | 12.43 | 12.22 | 12.29 | -0.887% | 224,515 | -10.008% |
| 2025-06-12 | 12.31 | 12.44 | 12.31 | 12.40 | +0.324% | 192,371 | -10.806% |
| 2025-06-11 | 12.49 | 12.53 | 12.36 | 12.36 | -0.882% | 257,526 | -10.518% |
| 2025-06-10 | 12.44 | 12.49 | 12.40 | 12.47 | 0.000% | 350,760 | -11.307% |
| 2025-06-09 | 12.50 | 12.55 | 12.40 | 12.47 | -0.320% | 284,535 | -11.307% |
| 2025-06-06 | 12.45 | 12.53 | 12.44 | 12.51 | +0.563% | 219,332 | -11.591% |
| 2025-06-05 | 12.45 | 12.48 | 12.38 | 12.44 | 0.000% | 225,361 | -11.093% |
| 2025-06-04 | 12.40 | 12.49 | 12.38 | 12.44 | +0.080% | 195,511 | -11.093% |
| 2025-06-03 | 12.40 | 12.48 | 12.31 | 12.43 | -0.161% | 258,095 | -11.022% |
| 2025-06-02 | 12.40 | 12.48 | 12.23 | 12.45 | 0.000% | 389,164 | -11.165% |
| 2025-05-30 | 12.49 | 12.49 | 12.34 | 12.45 | +0.080% | 304,191 | -11.165% |
| 2025-05-29 | 12.26 | 12.44 | 12.22 | 12.44 | +2.051% | 313,989 | -11.093% |
| 2025-05-28 | 12.20 | 12.24 | 12.17 | 12.19 | -0.408% | 161,545 | -9.270% |
| 2025-05-27 | 12.11 | 12.29 | 12.09 | 12.24 | +1.661% | 275,655 | -9.641% |
| 2025-05-23 | 11.98 | 12.09 | 11.94 | 12.04 | -0.166% | 200,861 | -8.140% |
| 2025-05-22 | 12.14 | 12.26 | 12.00 | 12.06 | -0.904% | 210,474 | -8.292% |
| 2025-05-21 | 12.50 | 12.50 | 12.14 | 12.17 | -2.796% | 318,201 | -9.121% |
| 2025-05-20 | 12.53 | 12.55 | 12.47 | 12.52 | -0.080% | 227,910 | -11.661% |
| 2025-05-19 | 12.47 | 12.55 | 12.38 | 12.53 | -0.159% | 258,416 | -11.732% |
| 2025-05-16 | 12.36 | 12.55 | 12.30 | 12.55 | +2.282% | 227,839 | -11.873% |
| 2025-05-15 | 12.06 | 12.28 | 12.06 | 12.27 | +1.910% | 210,067 | -9.861% |
| 2025-05-14 | 12.20 | 12.20 | 11.96 | 12.04 | -2.034% | 550,483 | -8.140% |
| 2025-05-13 | 12.52 | 12.52 | 12.23 | 12.29 | -1.680% | 490,954 | -10.008% |
| 2025-05-12 | 12.57 | 12.57 | 12.40 | 12.50 | +1.051% | 314,330 | -11.520% |
| 2025-05-09 | 12.30 | 12.40 | 12.30 | 12.37 | +0.651% | 106,193 | -10.590% |
| 2025-05-08 | 12.40 | 12.45 | 12.21 | 12.29 | -0.566% | 225,690 | -10.008% |
| 2025-05-07 | 12.35 | 12.49 | 12.34 | 12.36 | -0.162% | 188,608 | -10.518% |
| 2025-05-06 | 12.44 | 12.49 | 12.31 | 12.38 | -0.881% | 240,272 | -10.662% |
| 2025-05-05 | 12.45 | 12.54 | 12.35 | 12.49 | +0.241% | 201,931 | -11.449% |
| 2025-05-02 | 12.40 | 12.55 | 12.40 | 12.46 | +1.054% | 202,750 | -11.236% |
| 2025-05-01 | 12.36 | 12.40 | 12.24 | 12.33 | +0.983% | 300,667 | -10.300% |
| 2025-04-30 | 12.09 | 12.24 | 11.96 | 12.21 | +0.743% | 436,183 | -9.419% |
| 2025-04-29 | 12.00 | 12.15 | 11.97 | 12.12 | +1.169% | 409,147 | -8.746% |
| 2025-04-28 | 11.97 | 12.00 | 11.89 | 11.98 | +0.842% | 186,725 | -7.679% |
| 2025-04-25 | 11.86 | 12.00 | 11.82 | 11.88 | -0.084% | 236,659 | -6.902% |
| 2025-04-24 | 11.82 | 11.99 | 11.80 | 11.89 | +0.592% | 261,085 | -6.981% |
| 2025-04-23 | 11.93 | 12.13 | 11.79 | 11.82 | +0.767% | 295,986 | -6.430% |
| 2025-04-22 | 11.55 | 11.86 | 11.55 | 11.73 | +1.911% | 294,094 | -5.712% |
| 2025-04-21 | 11.63 | 11.71 | 11.38 | 11.51 | -1.876% | 365,308 | -3.910% |
| 2025-04-17 | 11.60 | 11.85 | 11.60 | 11.73 | +1.295% | 1,008,458 | -5.712% |
| 2025-04-16 | 11.65 | 11.84 | 11.55 | 11.58 | -0.686% | 586,155 | -4.491% |
| 2025-04-15 | 11.63 | 11.80 | 11.63 | 11.66 | +0.431% | 253,679 | -5.146% |
| 2025-04-14 | 11.49 | 11.70 | 11.46 | 11.61 | 0.000% | 326,722 | -4.737% |